BMY - BRISTOL MYERS SQUIBB CO
60.17
1.210 2.011%
Share volume: 11,516,193
Last Updated: 04-17-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.17%
PREVIOUS CLOSE
CHG
CHG%
$58.96
1.21
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $59.20 | $59.20 | $60.48 | $60.48 | $58.54 | $58.54 | $60.17 | $60.17 | 11,516,193 | $11,516,193.00 |
| 04-16-2026 | $57.67 | $57.67 | $58.98 | $58.98 | $57.66 | $57.66 | $58.96 | $58.96 | 8,220,669 | $8,220,669.00 |
| 04-15-2026 | $58.00 | $58.00 | $58.16 | $58.16 | $57.22 | $57.22 | $57.89 | $57.89 | 8,701,614 | $8,701,614.00 |
| 04-14-2026 | $57.90 | $57.90 | $58.62 | $58.62 | $57.56 | $57.56 | $58.08 | $58.08 | 7,612,946 | $7,612,946.00 |
| 04-13-2026 | $58.11 | $58.11 | $58.90 | $58.90 | $57.55 | $57.55 | $58.06 | $58.06 | 10,529,226 | $10,529,226.00 |
| 04-10-2026 | $59.79 | $59.79 | $59.80 | $59.80 | $58.46 | $58.46 | $58.62 | $58.62 | 8,060,099 | $8,060,099.00 |
| 04-09-2026 | $58.70 | $58.70 | $59.69 | $59.69 | $58.54 | $58.54 | $59.47 | $59.47 | 6,572,371 | $6,572,371.00 |
| 04-08-2026 | $58.01 | $58.01 | $59.23 | $59.23 | $57.67 | $57.67 | $59.20 | $59.20 | 11,587,575 | $11,587,575.00 |
| 04-07-2026 | $59.12 | $59.12 | $59.23 | $59.23 | $57.65 | $57.65 | $57.67 | $57.67 | 9,003,055 | $9,003,055.00 |
| 04-06-2026 | $59.12 | $59.12 | $59.63 | $59.63 | $58.77 | $58.77 | $59.33 | $59.33 | 7,954,315 | $7,954,315.00 |